Vapores historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-16 | 74.350 | 74.350 | 72.000 | 72.890 | 35.873 | 101,619,602 |
| 2024-05-15 | 75.500 | 75.700 | 74.350 | 74.350 | 36.591 | 98,502,398 |
| 2024-05-14 | 74.700 | 75.500 | 74.110 | 75.500 | 37.157 | 125,895,906 |
| 2024-05-13 | 74.960 | 75.990 | 74.000 | 74.690 | 36.758 | 88,457,719 |
| 2024-05-10 | 74.000 | 74.650 | 73.500 | 74.630 | 36.729 | 79,747,297 |
| 2024-05-09 | 73.000 | 74.290 | 73.000 | 73.700 | 36.271 | 57,015,207 |
| 2024-05-08 | 73.000 | 73.250 | 72.070 | 72.980 | 35.917 | 56,112,898 |
| 2024-05-07 | 72.900 | 73.360 | 72.050 | 73.000 | 35.927 | 30,239,080 |
| 2024-05-06 | 74.750 | 74.990 | 72.100 | 72.100 | 35.484 | 36,296,922 |
| 2024-05-03 | 74.500 | 74.500 | 73.020 | 73.300 | 36.074 | 19,437,061 |
| 2024-05-02 | 74.900 | 74.990 | 73.990 | 74.000 | 36.419 | 52,327,781 |
| 2024-04-30 | 75.000 | 75.030 | 74.060 | 74.900 | 36.862 | 32,933,879 |
| 2024-04-29 | 75.000 | 75.000 | 74.100 | 75.000 | 36.911 | 75,025,156 |
| 2024-04-26 | 72.990 | 74.600 | 72.990 | 73.900 | 36.370 | 68,405,359 |
| 2024-04-25 | 71.100 | 72.800 | 71.100 | 72.700 | 35.779 | 32,291,551 |
| 2024-04-24 | 72.500 | 72.990 | 71.210 | 71.210 | 35.046 | 35,266,301 |
| 2024-04-23 | 70.110 | 72.500 | 70.110 | 72.400 | 35.631 | 89,701,367 |
| 2024-04-22 | 70.010 | 70.280 | 69.790 | 69.990 | 34.445 | 35,977,910 |
| 2024-04-19 | 70.010 | 71.000 | 69.500 | 69.900 | 34.401 | 34,284,113 |
| 2024-04-18 | 72.000 | 72.000 | 70.000 | 70.000 | 34.450 | 30,093,369 |
| 2024-04-17 | 71.200 | 72.500 | 69.560 | 71.700 | 35.287 | 45,070,367 |
| 2024-04-16 | 71.500 | 71.500 | 69.500 | 71.000 | 34.942 | 54,499,719 |
| 2024-04-15 | 72.000 | 72.620 | 71.080 | 71.500 | 35.188 | 34,929,980 |
| 2024-04-12 | 72.800 | 72.800 | 71.590 | 71.700 | 35.287 | 72,928,844 |
| 2024-04-11 | 71.840 | 73.300 | 71.600 | 72.800 | 35.828 | 58,936,520 |
| 2024-04-10 | 70.500 | 71.850 | 70.410 | 71.600 | 35.238 | 94,629,766 |
| 2024-04-09 | 70.890 | 71.000 | 70.010 | 70.410 | 34.652 | 71,482,250 |
| 2024-04-08 | 72.500 | 73.240 | 70.000 | 70.000 | 34.450 | 96,987,602 |
| 2024-04-05 | 72.990 | 74.000 | 70.010 | 71.800 | 35.336 | 52,525,770 |
| 2024-04-04 | 73.500 | 74.500 | 72.290 | 72.290 | 35.577 | 59,815,887 |
| 2024-04-03 | 74.500 | 74.700 | 73.500 | 73.500 | 36.173 | 31,160,529 |
| 2024-04-02 | 75.000 | 75.000 | 73.800 | 73.800 | 36.320 | 52,740,512 |
| 2024-04-01 | 74.000 | 75.000 | 73.800 | 74.300 | 36.566 | 42,159,113 |
| 2024-03-28 | 73.000 | 73.880 | 72.500 | 73.700 | 36.271 | 32,705,850 |
| 2024-03-27 | 72.920 | 73.000 | 72.200 | 72.500 | 35.681 | 33,249,980 |
| 2024-03-26 | 72.500 | 73.000 | 72.010 | 72.200 | 35.533 | 19,765,100 |
| 2024-03-25 | 73.010 | 74.000 | 71.500 | 72.050 | 35.459 | 68,921,219 |
| 2024-03-22 | 68.450 | 73.900 | 67.820 | 72.500 | 35.681 | 176,410,000 |
| 2024-03-21 | 69.000 | 70.000 | 67.110 | 68.480 | 33.702 | 78,636,062 |
| 2024-03-20 | 68.990 | 70.500 | 67.500 | 69.000 | 33.958 | 41,649,234 |
| 2024-03-19 | 67.070 | 69.520 | 66.300 | 69.000 | 33.958 | 32,465,961 |
| 2024-03-18 | 70.500 | 70.500 | 67.020 | 67.490 | 33.215 | 77,150,477 |
| 2024-03-15 | 69.500 | 71.370 | 69.380 | 70.500 | 34.696 | 364,419,000 |
| 2024-03-14 | 70.790 | 70.790 | 69.100 | 69.380 | 34.145 | 65,958,180 |
| 2024-03-13 | 71.350 | 71.350 | 69.960 | 70.890 | 34.888 | 32,948,910 |
| 2024-03-12 | 70.000 | 71.890 | 51.970 | 71.470 | 35.174 | 77,186,969 |
| 2024-03-11 | 68.700 | 70.000 | 67.800 | 69.950 | 34.426 | 30,608,670 |
| 2024-03-08 | 68.000 | 69.900 | 68.000 | 69.000 | 33.958 | 42,529,871 |
| 2024-03-07 | 68.000 | 69.000 | 67.500 | 69.000 | 33.958 | 41,390,887 |
| 2024-03-06 | 67.250 | 67.950 | 66.800 | 67.500 | 33.220 | 50,726,000 |
| 2024-03-05 | 67.000 | 67.710 | 65.500 | 66.350 | 32.654 | 18,791,213 |
| 2024-03-04 | 67.000 | 68.990 | 67.000 | 67.240 | 33.092 | 48,441,930 |
| 2024-03-01 | 67.000 | 67.500 | 66.010 | 66.780 | 32.866 | 46,221,910 |
| 2024-02-29 | 63.800 | 67.450 | 63.730 | 67.450 | 33.195 | 92,502,945 |
| 2024-02-28 | 63.400 | 64.500 | 62.990 | 63.840 | 31.419 | 12,507,670 |
| 2024-02-27 | 61.500 | 63.390 | 61.500 | 63.390 | 31.197 | 16,290,480 |
| 2024-02-26 | 62.000 | 62.290 | 60.510 | 61.560 | 30.297 | 11,829,090 |
| 2024-02-23 | 62.500 | 63.190 | 61.620 | 62.000 | 30.513 | 31,827,590 |
| 2024-02-22 | 61.360 | 62.370 | 60.250 | 62.370 | 30.695 | 42,058,824 |
| 2024-02-21 | 63.100 | 63.100 | 61.020 | 61.200 | 30.119 | 39,149,527 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-01 | 1.6867 CLP |
| 2026-05-15 | 6.7100 CLP |
| 2025-10-20 | 3.7262 CLP |
| 2025-05-19 | 7.1507 CLP |
| 2024-05-20 | 20.1700 CLP |
| 2023-05-22 | 25.8879 CLP |
| 2022-06-10 | 14.3254 CLP |
| 2022-05-23 | 8.4209 CLP |
| 2021-10-20 | 7.1927 CLP |
| 2021-06-11 | 1.4480 CLP |
| 2021-05-07 | 0.9130 CLP |
Open, high, low and close are as traded (CLP). Adjusted close accounts for splits and dividends. Educational only, not financial advice.